Lenzing Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 107.40 | 108.20 | 106.20 | 108.20 | 73.488 | 11,219 |
| 2021-11-08 | 107.80 | 108.00 | 106.00 | 107.40 | 72.945 | 7,822 |
| 2021-11-05 | 107.80 | 107.80 | 106.00 | 106.80 | 72.537 | 13,626 |
| 2021-11-04 | 109.20 | 109.20 | 105.00 | 107.00 | 72.673 | 20,787 |
| 2021-11-03 | 108.60 | 108.80 | 106.20 | 108.80 | 73.895 | 23,561 |
| 2021-11-02 | 105.80 | 107.20 | 104.60 | 107.20 | 72.809 | 13,921 |
| 2021-11-01 | 106.20 | 107.00 | 105.00 | 106.40 | 72.265 | 9,653 |
| 2021-10-29 | 107.00 | 107.00 | 104.00 | 104.00 | 70.635 | 13,740 |
| 2021-10-28 | 105.00 | 107.00 | 104.40 | 107.00 | 72.673 | 8,642 |
| 2021-10-27 | 107.00 | 108.20 | 105.00 | 105.20 | 71.450 | 10,232 |
| 2021-10-25 | 108.20 | 108.60 | 106.40 | 107.60 | 73.080 | 10,283 |
| 2021-10-22 | 105.80 | 108.60 | 105.00 | 108.60 | 73.760 | 11,219 |
| 2021-10-21 | 107.40 | 109.00 | 105.60 | 105.60 | 71.722 | 7,277 |
| 2021-10-20 | 108.60 | 109.80 | 107.40 | 107.40 | 72.945 | 12,002 |
| 2021-10-19 | 108.40 | 109.60 | 107.40 | 109.20 | 74.167 | 13,863 |
| 2021-10-18 | 108.60 | 110.80 | 108.00 | 108.00 | 73.352 | 18,943 |
| 2021-10-15 | 106.00 | 108.80 | 106.00 | 108.60 | 73.760 | 31,676 |
| 2021-10-14 | 105.00 | 107.20 | 104.60 | 106.80 | 72.537 | 19,543 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-23 | 3.0000 EUR |
| 2023-04-21 | 4.9721 EUR |
| 2022-04-28 | 4.3500 EUR |
| 2020-04-20 | 1.1430 EUR |
| 2019-04-23 | 3.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.